6411 中野冷機(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-28 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 1,038 |
2011-12-27 | 1,027 | 1,040 | 1,010 | 1,039 | 700 | 1,039 |
2011-12-26 | 1,028 | 1,028 | 1,028 | 1,028 | 300 | 1,028 |
2011-12-22 | 1,028 | 1,028 | 1,028 | 1,028 | 1,900 | 1,028 |
2011-12-21 | 1,004 | 1,028 | 1,004 | 1,028 | 900 | 1,028 |
2011-12-20 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
2011-12-15 | 1,016 | 1,016 | 1,010 | 1,010 | 4,000 | 1,010 |
2011-12-14 | 1,016 | 1,020 | 1,016 | 1,016 | 500 | 1,016 |
2011-12-13 | 1,011 | 1,035 | 1,011 | 1,015 | 500 | 1,015 |
2011-12-12 | 1,011 | 1,011 | 1,011 | 1,011 | 400 | 1,011 |
2011-12-09 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
2011-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
2011-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,200 | 1,010 |
2011-12-06 | 1,010 | 1,038 | 1,010 | 1,010 | 3,800 | 1,010 |
2011-12-05 | 1,045 | 1,045 | 1,040 | 1,040 | 800 | 1,040 |
2011-12-02 | 1,075 | 1,075 | 1,075 | 1,075 | 7,100 | 1,075 |
2011-12-01 | 1,047 | 1,075 | 1,047 | 1,075 | 1,800 | 1,075 |
2011-11-29 | 1,043 | 1,060 | 1,040 | 1,040 | 1,900 | 1,040 |
2011-11-28 | 1,039 | 1,040 | 1,032 | 1,040 | 1,600 | 1,040 |
2011-11-25 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 | 1,030 |
2011-11-21 | 1,011 | 1,021 | 1,011 | 1,021 | 1,000 | 1,021 |
2011-11-18 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
2011-11-11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2011-11-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,300 | 1,070 |
2011-11-09 | 1,063 | 1,123 | 1,063 | 1,093 | 2,100 | 1,093 |
2011-11-08 | 1,048 | 1,050 | 1,036 | 1,043 | 3,000 | 1,043 |
2011-11-04 | 1,063 | 1,063 | 1,063 | 1,063 | 900 | 1,063 |
2011-10-26 | 1,100 | 1,100 | 1,060 | 1,060 | 300 | 1,060 |
2011-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
2011-10-24 | 1,090 | 1,150 | 1,090 | 1,150 | 200 | 1,150 |
2011-10-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,600 | 1,030 |
2011-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
2011-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
2011-09-28 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
2011-09-27 | 1,055 | 1,055 | 1,050 | 1,050 | 200 | 1,050 |
2011-09-26 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 1,055 |
2011-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,800 | 1,060 |
2011-09-16 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
2011-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,300 | 1,090 |
2011-09-07 | 1,069 | 1,100 | 1,063 | 1,092 | 1,600 | 1,092 |
2011-09-05 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
2011-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
2011-08-30 | 1,080 | 1,090 | 1,080 | 1,085 | 400 | 1,085 |
2011-08-29 | 1,110 | 1,110 | 1,052 | 1,060 | 2,400 | 1,060 |
2011-08-26 | 1,123 | 1,123 | 1,110 | 1,110 | 1,800 | 1,110 |
2011-08-22 | 1,072 | 1,072 | 1,072 | 1,072 | 700 | 1,072 |
2011-08-19 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
2011-08-18 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
2011-08-17 | 1,100 | 1,100 | 1,095 | 1,095 | 200 | 1,095 |
2011-08-15 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
2011-08-10 | 1,135 | 1,135 | 1,135 | 1,135 | 4,200 | 1,135 |
2011-08-09 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
2011-08-04 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 1,075 |
2011-08-03 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 1,085 |
2011-08-02 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | 1,086 |
2011-08-01 | 1,110 | 1,110 | 1,095 | 1,095 | 300 | 1,095 |
2011-07-29 | 1,097 | 1,097 | 1,097 | 1,097 | 400 | 1,097 |
2011-07-27 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 1,124 |
2011-07-25 | 1,146 | 1,146 | 1,146 | 1,146 | 1,800 | 1,146 |
2011-07-11 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
2011-07-07 | 1,146 | 1,146 | 1,146 | 1,146 | 5,300 | 1,146 |
2011-07-06 | 1,146 | 1,146 | 1,146 | 1,146 | 200 | 1,146 |
2011-07-05 | 1,133 | 1,136 | 1,133 | 1,136 | 500 | 1,136 |
2011-07-01 | 1,110 | 1,112 | 1,110 | 1,112 | 500 | 1,112 |
2011-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
2011-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
2011-06-27 | 1,185 | 1,185 | 1,100 | 1,100 | 500 | 1,100 |
2011-06-24 | 1,099 | 1,099 | 1,099 | 1,099 | 1,800 | 1,099 |
2011-06-23 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
2011-06-17 | 1,076 | 1,076 | 1,075 | 1,075 | 200 | 1,075 |
2011-06-16 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 1,076 |
2011-06-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,400 | 1,090 |
2011-06-09 | 1,100 | 1,115 | 1,090 | 1,115 | 6,800 | 1,115 |
2011-05-30 | 1,150 | 1,150 | 1,140 | 1,140 | 2,200 | 1,140 |
2011-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 1,200 |
2011-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2011-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
2011-05-13 | 1,201 | 1,201 | 1,201 | 1,201 | 500 | 1,201 |
2011-05-12 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
2011-05-11 | 1,200 | 1,201 | 1,200 | 1,201 | 800 | 1,201 |
2011-05-10 | 1,198 | 1,200 | 1,198 | 1,200 | 500 | 1,200 |
2011-05-06 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
2011-05-02 | 1,199 | 1,199 | 1,199 | 1,199 | 200 | 1,199 |
2011-04-26 | 1,170 | 1,170 | 1,080 | 1,155 | 1,500 | 1,155 |
2011-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,800 | 1,200 |
2011-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2011-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2011-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2011-04-15 | 1,160 | 1,240 | 1,160 | 1,200 | 6,200 | 1,200 |
2011-04-14 | 1,149 | 1,150 | 1,149 | 1,150 | 2,300 | 1,150 |
2011-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 4,400 | 1,160 |
2011-04-07 | 1,110 | 1,110 | 1,103 | 1,103 | 400 | 1,103 |
2011-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 4,500 | 1,140 |
2011-04-05 | 1,080 | 1,100 | 1,080 | 1,100 | 1,300 | 1,100 |
2011-04-01 | 1,100 | 1,140 | 1,080 | 1,139 | 2,600 | 1,139 |
2011-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 | 1,100 |
2011-03-24 | 1,088 | 1,100 | 1,088 | 1,100 | 200 | 1,100 |
2011-03-23 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
2011-03-22 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
2011-03-10 | 1,058 | 1,058 | 1,058 | 1,058 | 2,300 | 1,058 |
2011-03-09 | 1,026 | 1,060 | 1,026 | 1,060 | 2,000 | 1,060 |
2011-03-07 | 1,026 | 1,026 | 1,025 | 1,025 | 500 | 1,025 |
2011-03-04 | 1,023 | 1,030 | 1,023 | 1,030 | 900 | 1,030 |
2011-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
2011-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
2011-02-25 | 1,045 | 1,045 | 1,045 | 1,045 | 1,900 | 1,045 |
2011-02-24 | 1,000 | 1,045 | 1,000 | 1,045 | 1,400 | 1,045 |
2011-02-22 | 1,011 | 1,011 | 1,000 | 1,000 | 300 | 1,000 |
2011-02-21 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
2011-02-18 | 1,012 | 1,012 | 1,012 | 1,012 | 300 | 1,012 |
2011-02-17 | 1,012 | 1,015 | 1,012 | 1,015 | 1,100 | 1,015 |
2011-02-16 | 1,013 | 1,015 | 1,013 | 1,015 | 200 | 1,015 |
2011-02-15 | 1,013 | 1,013 | 1,013 | 1,013 | 300 | 1,013 |
2011-02-10 | 1,100 | 1,100 | 1,000 | 1,006 | 3,500 | 1,006 |
2011-02-08 | 1,060 | 1,100 | 1,060 | 1,100 | 1,100 | 1,100 |
2011-02-07 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
2011-02-03 | 1,055 | 1,055 | 1,055 | 1,055 | 300 | 1,055 |
2011-02-01 | 1,061 | 1,061 | 1,061 | 1,061 | 600 | 1,061 |
2011-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 800 | 1,080 |
2011-01-26 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
2011-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
2011-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
2011-01-14 | 1,103 | 1,103 | 1,103 | 1,103 | 900 | 1,103 |
2011-01-13 | 1,110 | 1,110 | 1,103 | 1,103 | 1,000 | 1,103 |
2011-01-12 | 1,080 | 1,103 | 1,080 | 1,103 | 1,900 | 1,103 |
2011-01-11 | 1,019 | 1,019 | 1,019 | 1,019 | 500 | 1,019 |
2011-01-07 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
2011-01-06 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
2011-01-05 | 990 | 990 | 990 | 990 | 1,300 | 990 |
分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株